Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.58	30.62	30.08	30.28	5,942,749	-0.28(-0.90%)
Jun 28, 2007	30.72	30.91	30.55	30.55	6,306,657	-0.48(-1.56%)
Jun 27, 2007	30.21	31.14	30.09	31.04	7,466,487	+0.79(+2.62%)
Jun 26, 2007	30.64	30.74	30.08	30.25	6,828,358	-0.25(-0.83%)
Jun 25, 2007	30.71	31.02	30.41	30.50	6,364,953	-0.49(-1.58%)
Jun 22, 2007	31.12	31.31	30.81	30.99	9,330,452	-0.27(-0.86%)
Jun 21, 2007	30.34	31.30	30.32	31.26	7,948,464	+0.93(+3.07%)
Jun 20, 2007	30.70	30.75	30.31	30.33	4,801,900	-0.28(-0.90%)
Jun 19, 2007	30.73	30.73	30.39	30.60	7,463,452	-0.18(-0.57%)
Jun 18, 2007	30.73	31.01	30.68	30.78	4,785,386	-0.14(-0.46%)
Jun 15, 2007	30.71	30.97	30.56	30.92	10,817,887	+0.55(+1.80%)
Jun 14, 2007	30.05	30.57	30.01	30.38	7,105,578	+0.36(+1.21%)
Jun 13, 2007	29.78	30.20	29.78	30.01	10,723,156	+0.34(+1.13%)
Jun 12, 2007	29.58	29.96	29.30	29.68	9,361,891	+0.02(+0.06%)
Jun 11, 2007	29.79	29.81	29.44	29.66	6,989,879	-0.13(-0.43%)
Jun 08, 2007	29.16	29.83	29.16	29.79	6,934,360	+0.53(+1.83%)
Jun 07, 2007	29.70	29.90	29.22	29.25	13,117,319	-0.56(-1.87%)
Jun 06, 2007	30.11	30.41	29.81	29.81	6,504,457	-0.35(-1.17%)
Jun 05, 2007	30.31	30.51	29.94	30.16	6,901,993	-0.32(-1.05%)
Jun 04, 2007	30.39	30.57	30.15	30.48	6,597,533	-0.03(-0.09%)
Jun 01, 2007	30.34	30.85	30.32	30.51	9,617,018	+0.21(+0.71%)
May 31, 2007	29.72	30.37	29.60	30.30	8,028,159	+0.59(+1.98%)
May 30, 2007	29.71	29.87	29.35	29.71	10,412,106	-0.31(-1.03%)
May 29, 2007	29.53	30.21	29.40	30.01	11,932,162	+0.44(+1.49%)
May 25, 2007	29.54	29.70	29.44	29.57	6,531,045	+0.08(+0.26%)
May 24, 2007	29.71	29.83	29.34	29.50	11,588,606	-0.10(-0.34%)
May 23, 2007	29.74	29.88	29.57	29.60	8,342,327	-0.19(-0.63%)
May 22, 2007	29.72	29.93	29.48	29.78	7,075,787	+0.31(+1.05%)
May 21, 2007	29.67	29.94	29.35	29.47	8,185,240	-0.09(-0.30%)
May 18, 2007	30.10	30.30	29.35	29.56	14,548,757	-0.52(-1.74%)
May 17, 2007	30.03	30.32	29.69	30.09	10,987,128	-0.01(-0.04%)
May 16, 2007	29.97	30.18	29.56	30.10	12,171,544	-0.29(-0.94%)
May 15, 2007	30.56	30.75	30.23	30.38	8,624,531	-0.14(-0.45%)
May 14, 2007	30.70	30.78	30.19	30.52	9,331,348	-0.06(-0.18%)
May 11, 2007	30.64	31.02	30.51	30.58	7,625,795	+0.17(+0.56%)
May 10, 2007	31.22	31.22	30.37	30.41	10,783,709	-0.96(-3.06%)
May 09, 2007	30.87	31.41	30.73	31.36	5,474,273	+0.34(+1.08%)
May 08, 2007	31.11	31.11	30.70	31.03	5,558,000	-0.26(-0.83%)
May 07, 2007	31.38	31.44	31.24	31.29	5,208,628	-0.05(-0.16%)
May 04, 2007	31.14	31.38	30.95	31.34	3,925,927	+0.26(+0.85%)
May 03, 2007	30.92	31.33	30.84	31.07	4,533,522	+0.08(+0.25%)
May 02, 2007	30.75	31.11	30.67	31.00	5,689,167	+0.20(+0.66%)
May 01, 2007	30.59	30.86	30.39	30.79	6,754,943	+0.18(+0.59%)
Apr 30, 2007	30.47	31.16	30.33	30.61	11,311,238	+0.23(+0.74%)
Apr 27, 2007	30.19	31.11	30.19	30.38	8,212,226	-0.24(-0.79%)
Apr 26, 2007	30.03	30.74	29.93	30.63	8,497,175	+0.43(+1.42%)
Apr 25, 2007	30.19	30.28	29.81	30.20	7,359,199	+0.09(+0.29%)
Apr 24, 2007	30.00	30.26	29.62	30.11	8,675,517	+0.33(+1.09%)
Apr 23, 2007	29.65	29.88	29.54	29.78	6,441,414	-0.09(-0.29%)
Apr 20, 2007	30.35	30.35	29.63	29.87	9,226,854	-0.01(-0.02%)
Apr 19, 2007	29.82	30.39	29.58	29.88	10,211,436	-0.24(-0.81%)
Apr 18, 2007	30.14	30.38	29.85	30.12	7,839,547	+0.06(+0.18%)
Apr 17, 2007	30.15	30.16	29.87	30.06	6,835,509	-0.08(-0.26%)
Apr 16, 2007	29.99	30.17	29.69	30.14	7,851,715	-0.01(-0.04%)
Apr 13, 2007	30.40	30.44	29.71	30.15	10,314,021	-0.52(-1.71%)
Apr 12, 2007	30.55	30.80	30.31	30.68	8,703,071	+0.17(+0.56%)
Apr 11, 2007	30.86	31.00	30.47	30.51	8,775,909	-0.56(-1.79%)
Apr 10, 2007	30.53	31.14	30.39	31.06	10,622,994	+0.46(+1.51%)
Apr 09, 2007	30.75	30.79	30.26	30.60	8,415,933	-0.18(-0.57%)
Apr 05, 2007	30.38	30.80	30.25	30.78	7,718,236	+0.34(+1.10%)
Apr 04, 2007	30.16	30.52	30.07	30.44	11,311,436	+0.56(+1.88%)
Apr 03, 2007	29.62	30.00	29.35	29.88	8,116,300	+0.39(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.